Historical Data for Huntington Ingalls Industries Inc. (HII)

$ 214.82   -3.64 (-1.67%) Volume: 446.91k 6:30 PM EDT 20-Sep-2019
After Hours:  $ 214.82 0.00 (0.00%) Volume: 38.83k 4:46 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 218.98 219.22 214.253 214.82 446.91k -3.64 -1.67% 214.82 96.37m 4,854
09/19/19 220.35 220.78 218.29 218.46 182.38k -1.24 -0.56% 218.46 39.96m 3,695
09/18/19 220.99 221.12 217.54 219.70 281.43k -1.38 -0.62% 219.70 61.71m 4,565
09/17/19 221.75 222.91 219.35 221.08 261.71k -1.58 -0.71% 221.08 57.81m 4,576
09/16/19 220.00 223.44 219.84 222.66 277.1k 4.35 1.99% 222.66 61.65m 5,403
09/13/19 217.64 219.87 217.64 218.31 247.42k 1.52 0.70% 218.31 54.04m 4,601
09/12/19 220.44 220.88 215.88 216.79 336.27k -3.59 -1.63% 216.79 73.21m 5,740
09/11/19 218.24 220.88 217.46 220.38 200.97k 2.50 1.15% 220.38 44.2m 4,475
09/10/19 215.61 217.93 213.04 217.88 226k 2.43 1.13% 217.88 48.77m 5,499
09/09/19 215.52 216.7545 212.5634 215.45 366.08k 0.45 0.21% 215.45 78.67m 4,255
09/06/19 215.33 217.20 214.19 215.00 231.5k 0.76 0.35% 215.00 49.85m 3,441
09/05/19 210.04 214.71 209.93 214.24 382.58k 5.68 2.72% 214.24 81.62m 5,865
09/04/19 209.72 210.34 207.70 208.56 232.81k 0.52 0.25% 208.56 48.6m 4,864
09/03/19 206.68 208.48 205.24 208.04 202.08k -0.96 -0.46% 208.04 41.84m 5,073
08/30/19 208.94 210.22 208.33 209.00 159.53k 1.73 0.83% 209.00 33.37m 2,940
08/29/19 205.37 207.88 204.54 207.27 181.7k 4.3201 2.13% 207.27 37.58m 3,776
08/28/19 201.59 204.785 200.45 203.81 224.23k 1.1949 0.59% 202.9499 45.74m 4,032
08/27/19 205.41 205.745 201.53 202.61 151.1k -2.0015 -0.98% 201.755 30.69m 3,139
08/26/19 206.23 206.65 202.515 204.62 285.08k 0.348523 0.17% 203.7565 58.2m 4,451
08/23/19 207.91 209.55 203.38 204.27 337.62k -4.252 -2.05% 203.408 69.21m 4,184
08/22/19 210.03 210.54 207.18 208.54 157.05k -0.886244 -0.42% 207.66 32.78m 3,497
08/21/19 209.57 210.82 208.47 209.43 182.56k 1.9119 0.93% 208.5462 38.26m 3,460